Law Debenture Corp. (LWDB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Law Debenture Corp.

Date Open High Low Close* Volume
11/01/2013 440.00p 441.59p 437.60p 439.00p 76943
10/01/2013 440.10p 442.00p 437.22p 437.50p 83818
09/01/2013 436.20p 439.00p 436.20p 437.00p 104362
08/01/2013 435.60p 438.00p 435.50p 435.50p 74147
07/01/2013 436.70p 438.50p 435.50p 437.80p 91451
04/01/2013 436.00p 440.00p 434.50p 440.00p 75651
03/01/2013 434.90p 437.00p 430.10p 435.00p 130966
02/01/2013 428.00p 435.00p 427.40p 434.40p 121757
31/12/2012 425.80p 425.80p 424.00p 425.00p 35506
28/12/2012 425.20p 428.00p 425.20p 425.50p 25755
27/12/2012 425.00p 428.00p 424.73p 428.00p 58984
24/12/2012 424.40p 425.00p 420.83p 425.00p 44899
21/12/2012 419.30p 425.20p 419.30p 425.20p 165132
20/12/2012 421.50p 425.00p 421.32p 425.00p 98142
19/12/2012 421.00p 425.00p 420.00p 425.00p 67502
18/12/2012 416.00p 421.90p 414.91p 421.90p 117995
17/12/2012 413.90p 417.90p 413.90p 417.90p 67629
14/12/2012 416.20p 417.59p 414.80p 416.20p 61794
13/12/2012 415.40p 418.00p 412.66p 418.00p 48564
12/12/2012 411.90p 416.80p 411.90p 416.80p 65764
11/12/2012 411.00p 414.10p 410.72p 414.10p 64712
10/12/2012 411.40p 411.40p 408.88p 411.10p 48030
07/12/2012 407.60p 412.00p 407.60p 412.00p 86745
06/12/2012 409.20p 409.30p 407.00p 409.30p 60152
05/12/2012 407.10p 409.50p 406.43p 409.50p 62156
04/12/2012 406.00p 407.00p 404.58p 407.00p 122469
03/12/2012 404.30p 407.00p 403.84p 407.00p 88511
30/11/2012 403.70p 406.00p 402.00p 406.00p 73234
29/11/2012 401.40p 403.20p 400.59p 402.00p 63629
28/11/2012 398.50p 401.00p 398.50p 400.50p 69583
27/11/2012 401.00p 402.60p 397.61p 402.60p 96600
26/11/2012 400.70p 401.50p 394.50p 396.50p 75038
23/11/2012 400.50p 401.18p 397.50p 397.50p 92789
22/11/2012 401.10p 402.39p 398.20p 398.20p 57790
21/11/2012 397.00p 401.00p 397.00p 398.40p 61601
20/11/2012 398.80p 399.40p 396.21p 397.00p 35777
19/11/2012 398.30p 400.00p 394.89p 396.90p 77981
16/11/2012 395.20p 397.50p 393.20p 393.20p 97340
15/11/2012 398.60p 400.27p 395.00p 398.50p 81671
14/11/2012 400.30p 400.30p 397.08p 398.10p 42284
13/11/2012 398.10p 400.00p 395.10p 398.00p 92298
12/11/2012 402.20p 402.20p 397.70p 397.70p 63902
09/11/2012 401.00p 404.00p 398.70p 398.70p 64548
08/11/2012 403.40p 404.80p 401.00p 401.00p 53167
07/11/2012 407.30p 407.60p 401.76p 402.50p 77369
06/11/2012 404.80p 405.90p 400.11p 404.00p 76779
05/11/2012 400.60p 404.35p 400.00p 402.20p 70644
02/11/2012 403.00p 405.00p 401.00p 405.00p 80174
01/11/2012 400.10p 404.80p 400.10p 404.80p 50510
31/10/2012 403.00p 404.70p 399.40p 399.40p 53656
30/10/2012 402.00p 406.00p 400.00p 403.00p 125347
29/10/2012 400.00p 405.30p 399.30p 405.30p 55355
26/10/2012 401.70p 401.70p 398.00p 398.00p 49273
25/10/2012 400.00p 403.30p 400.00p 402.50p 43432
24/10/2012 400.30p 401.40p 398.50p 399.00p 36793
23/10/2012 403.10p 405.09p 398.90p 402.30p 61574
22/10/2012 403.50p 406.80p 403.00p 403.00p 50649
19/10/2012 404.70p 408.00p 403.00p 403.00p 87895
18/10/2012 406.80p 406.80p 404.70p 406.00p 70909
17/10/2012 406.40p 407.00p 404.28p 407.00p 38310
16/10/2012 403.20p 405.90p 403.00p 404.50p 53126
15/10/2012 401.60p 404.88p 401.40p 401.80p 53807
12/10/2012 401.30p 403.60p 400.20p 400.20p 55428
11/10/2012 400.80p 403.00p 398.30p 403.00p 67673
10/10/2012 397.80p 402.20p 397.78p 402.00p 39802
09/10/2012 401.40p 404.87p 400.40p 400.40p 51408
08/10/2012 399.90p 406.70p 399.90p 406.00p 56270
05/10/2012 399.60p 405.90p 399.60p 403.60p 78424
04/10/2012 400.90p 404.90p 397.60p 397.60p 67515
03/10/2012 401.80p 404.90p 398.60p 398.60p 84812
02/10/2012 402.30p 402.30p 399.00p 399.90p 142771
01/10/2012 401.00p 405.52p 399.08p 400.50p 131388
28/09/2012 402.00p 406.40p 398.40p 398.40p 64925
27/09/2012 405.70p 405.70p 399.10p 399.10p 85136
26/09/2012 400.90p 403.16p 398.28p 398.80p 95831
25/09/2012 401.20p 405.70p 399.61p 403.90p 94669
24/09/2012 402.00p 405.00p 399.00p 399.00p 213903
21/09/2012 407.50p 416.30p 402.20p 405.10p 154707
20/09/2012 407.60p 409.70p 402.30p 402.30p 133098
19/09/2012 414.50p 414.50p 407.00p 407.50p 143488
18/09/2012 415.60p 418.81p 410.50p 410.50p 140671
17/09/2012 419.90p 420.90p 415.00p 420.90p 136640
14/09/2012 410.00p 419.90p 410.00p 419.90p 101249
13/09/2012 402.90p 407.00p 402.50p 407.00p 50715
12/09/2012 404.00p 406.50p 401.00p 402.50p 99996
11/09/2012 404.20p 406.00p 401.20p 406.00p 57165
10/09/2012 404.20p 405.00p 402.20p 405.00p 33551
07/09/2012 400.00p 405.00p 400.00p 405.00p 58608
06/09/2012 396.50p 400.60p 395.00p 399.00p 70243
05/09/2012 395.00p 398.22p 395.00p 395.00p 56186
04/09/2012 396.30p 399.14p 395.00p 395.00p 51366
03/09/2012 400.00p 400.00p 396.31p 399.00p 41560
31/08/2012 398.00p 398.55p 397.00p 397.00p 39334
30/08/2012 398.00p 400.00p 398.00p 399.50p 63191
29/08/2012 398.00p 400.00p 398.00p 399.90p 85011
28/08/2012 399.00p 400.30p 397.80p 399.80p 84542
24/08/2012 398.00p 399.50p 397.00p 399.00p 80385
23/08/2012 401.20p 401.20p 398.50p 398.50p 38242
22/08/2012 401.40p 401.40p 398.50p 399.00p 41556
21/08/2012 399.50p 402.00p 398.25p 402.00p 65604
20/08/2012 399.40p 399.50p 397.00p 397.00p 58499
17/08/2012 398.80p 399.50p 398.39p 399.40p 113433
16/08/2012 398.50p 398.50p 397.00p 398.50p 51930
15/08/2012 398.50p 398.50p 396.37p 398.50p 53511
14/08/2012 397.40p 398.50p 395.60p 395.70p 79246
13/08/2012 394.00p 399.00p 393.61p 397.00p 76812
10/08/2012 395.00p 397.63p 393.60p 395.20p 74963
09/08/2012 397.50p 401.03p 395.00p 397.50p 75793
08/08/2012 401.90p 401.90p 396.10p 398.50p 31931
07/08/2012 401.30p 404.80p 399.73p 404.80p 79385
06/08/2012 396.40p 400.00p 395.50p 400.00p 130358
03/08/2012 392.00p 396.40p 390.33p 396.40p 126836
02/08/2012 390.70p 393.13p 389.25p 393.00p 88384
01/08/2012 389.00p 390.00p 388.18p 389.00p 46838
31/07/2012 391.30p 391.30p 387.50p 389.00p 76961
30/07/2012 388.50p 392.00p 386.40p 392.00p 84310
27/07/2012 386.30p 388.60p 383.50p 388.60p 102388
26/07/2012 378.50p 385.00p 378.50p 385.00p 35939
25/07/2012 380.90p 381.90p 375.90p 380.00p 93400
24/07/2012 378.80p 381.70p 375.30p 375.30p 78509
23/07/2012 382.90p 382.95p 377.14p 378.80p 102771
20/07/2012 389.80p 389.80p 385.95p 388.20p 56582
19/07/2012 385.50p 390.30p 385.50p 390.30p 58434
18/07/2012 384.20p 388.70p 384.00p 387.40p 72517
17/07/2012 385.20p 388.80p 382.70p 386.90p 96084
16/07/2012 385.40p 385.40p 382.50p 383.40p 88539
13/07/2012 382.50p 387.40p 381.70p 387.40p 52891
12/07/2012 382.80p 382.80p 379.70p 382.20p 49638
11/07/2012 383.20p 384.50p 382.05p 384.40p 55963
10/07/2012 383.60p 387.40p 382.00p 382.00p 171554
09/07/2012 385.00p 386.60p 380.90p 380.90p 106948
06/07/2012 386.80p 389.20p 383.80p 383.80p 89829
05/07/2012 384.00p 390.00p 384.00p 386.80p 69809
04/07/2012 385.90p 388.00p 385.11p 388.00p 48224
03/07/2012 379.00p 386.90p 379.00p 386.90p 76411
02/07/2012 377.70p 382.00p 376.00p 381.00p 125206
29/06/2012 372.80p 377.50p 369.30p 376.00p 85358
28/06/2012 370.40p 370.40p 364.60p 370.10p 84736
27/06/2012 363.70p 369.79p 361.00p 368.00p 51405
26/06/2012 365.70p 367.50p 362.30p 365.10p 51594
25/06/2012 365.60p 368.29p 363.00p 363.00p 54059
22/06/2012 368.00p 368.59p 365.32p 368.00p 64761
21/06/2012 368.80p 369.90p 366.01p 368.10p 105352
20/06/2012 363.90p 370.00p 363.90p 370.00p 80495
19/06/2012 364.40p 368.50p 362.80p 368.50p 53205
18/06/2012 366.10p 367.54p 360.70p 360.70p 120156
15/06/2012 362.90p 368.66p 362.11p 362.20p 180816
14/06/2012 368.80p 368.86p 363.20p 363.20p 48927
13/06/2012 368.10p 369.00p 363.00p 367.10p 51215
12/06/2012 371.00p 371.02p 363.20p 363.20p 120264
11/06/2012 372.80p 376.00p 370.47p 373.40p 131607
08/06/2012 373.00p 373.00p 369.00p 369.00p 97837
07/06/2012 365.00p 375.00p 364.00p 375.00p 126549
06/06/2012 364.50p 365.00p 360.65p 364.80p 62135
01/06/2012 362.60p 365.00p 355.31p 356.20p 56509
31/05/2012 363.70p 365.00p 359.12p 361.00p 65904
30/05/2012 363.00p 366.23p 358.50p 360.50p 85482
29/05/2012 364.70p 366.20p 361.75p 362.80p 64505
28/05/2012 363.70p 365.60p 361.16p 362.00p 81529
25/05/2012 364.20p 364.20p 360.00p 360.10p 91010
24/05/2012 360.00p 363.00p 358.00p 361.70p 39649
23/05/2012 362.10p 365.50p 358.00p 358.00p 69295
22/05/2012 365.50p 368.32p 361.60p 364.40p 181938
21/05/2012 363.50p 367.00p 362.41p 363.10p 111562
18/05/2012 364.10p 368.00p 362.50p 366.60p 140738
17/05/2012 369.60p 370.80p 367.00p 369.50p 69058
16/05/2012 364.40p 370.00p 363.00p 367.00p 85484
15/05/2012 370.20p 370.50p 365.45p 369.50p 98766
14/05/2012 366.20p 370.20p 365.51p 368.80p 60889
11/05/2012 370.20p 373.00p 366.20p 373.00p 144265
10/05/2012 367.60p 370.90p 366.40p 370.50p 92429
09/05/2012 371.00p 371.72p 365.90p 366.30p 117225
08/05/2012 375.10p 379.38p 370.00p 370.00p 79007
04/05/2012 382.60p 384.79p 375.40p 375.40p 108741
03/05/2012 384.00p 385.90p 382.50p 384.40p 133953
02/05/2012 384.00p 386.00p 379.00p 379.70p 115373
01/05/2012 378.00p 384.50p 378.00p 384.50p 74360
30/04/2012 380.00p 383.40p 378.50p 378.50p 89118
27/04/2012 378.00p 382.80p 378.00p 382.80p 110264
26/04/2012 380.30p 381.90p 377.20p 378.00p 99942
25/04/2012 375.70p 381.20p 375.70p 377.20p 103367
24/04/2012 372.20p 378.30p 372.20p 376.40p 145195
23/04/2012 379.40p 379.89p 373.00p 374.00p 142629
20/04/2012 378.90p 384.70p 377.70p 383.00p 88509
19/04/2012 380.40p 382.61p 377.60p 379.20p 90109
18/04/2012 382.00p 383.00p 380.90p 382.00p 161131
17/04/2012 377.20p 383.00p 376.99p 382.40p 82799
16/04/2012 379.30p 379.80p 375.00p 376.80p 88420
13/04/2012 382.00p 383.70p 376.38p 377.80p 69707
12/04/2012 371.00p 382.80p 371.00p 382.40p 80079
11/04/2012 371.00p 376.80p 367.10p 374.20p 125077
10/04/2012 374.60p 378.22p 370.63p 370.90p 138975
05/04/2012 373.10p 379.50p 373.00p 374.60p 181074
04/04/2012 381.10p 384.90p 373.20p 376.30p 237645
03/04/2012 383.00p 384.39p 378.40p 378.40p 149167
02/04/2012 375.60p 379.90p 373.00p 378.40p 103339
30/03/2012 380.10p 380.10p 373.00p 374.90p 147866
29/03/2012 376.80p 381.59p 374.50p 374.50p 102265
28/03/2012 383.60p 383.60p 377.06p 377.80p 138353
27/03/2012 394.00p 398.50p 388.15p 388.80p 201008

*Close Price adjusted for both dividends and splits